Dark

Check out our API

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

80.47USD+1.887%(+1.49)2,970,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:54:30 AM EDT

80.00USD+1.291%(+1.02)611

After-hours

Jul 10, 2026 4:34:30 PM EDT

80.41USD-0.075%(-0.06)14,122

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,449	3,228	302	903

ADM Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ADM Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADM Aug 21, 2026 Exp. - Max Pain @ $77.50

Puts

Calls

ADM Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0.25	0%	1	1	06-08	ADM260821C00115000
110.00 C	0	0%	0			ADM260821C00110000
105.00 C	0.10	0.00%	10	65	07-07	ADM260821C00105000
100.00 C	0.15	-16.67%	1	38	07-08	ADM260821C00100000
95.00 C	0.35	-10.26%	3	207	07-09	ADM260821C00095000
92.50 C	0.42	-14.29%	1	9	07-07	ADM260821C00092500
90.00 C	0.75	-16.67%	57	349	07-09	ADM260821C00090000
87.50 C	1.20	-6.98%	133	327	07-09	ADM260821C00087500
85.00 C	1.50	-23.08%	93	1,223	07-09	ADM260821C00085000
82.50 C	3.19	+12.32%	1	1,009	07-09	ADM260821C00082500
80.00 C	3.60	-9.77%	31	1,847	07-09	ADM260821C00080000
77.50 C	5.10	-4.14%	12	221	07-09	ADM260821C00077500
75.00 C	6.31	-9.86%	2	255	07-09	ADM260821C00075000
72.50 C	6.70	+9.30%	2	44	07-07	ADM260821C00072500
70.00 C	8.81	+6.79%	1	19	07-06	ADM260821C00070000
67.50 C	10.80	0%	1	1	07-07	ADM260821C00067500
65.00 C	11.90	+32.22%	2	23	07-01	ADM260821C00065000
60.00 C	17.75	+12.34%	4	38	07-07	ADM260821C00060000
55.00 C	0	0%	0			ADM260821C00055000
50.00 C	30.49	+1.87%	1	1	07-09	ADM260821C00050000
47.50 C	27.40	0%	10	0	06-18	ADM260821C00047500
45.00 C	0	0%	0			ADM260821C00045000
42.50 C	0	0%	0			ADM260821C00042500
40.00 C	0	0%	0			ADM260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			ADM260821P00115000
110.00 P	0	0%	0			ADM260821P00110000
105.00 P	0	0%	0			ADM260821P00105000
100.00 P	0	0%	0			ADM260821P00100000
95.00 P	0	0%	0			ADM260821P00095000
92.50 P	0	0%	0			ADM260821P00092500
90.00 P	0	0%	0			ADM260821P00090000
87.50 P	12.20	+5.17%	5	53	07-01	ADM260821P00087500
85.00 P	7.40	-13.15%	17	148	07-09	ADM260821P00085000
82.50 P	5.60	+12.22%	11	101	07-09	ADM260821P00082500
80.00 P	4.10	+10.81%	43	109	07-09	ADM260821P00080000
77.50 P	2.90	+11.54%	32	142	07-09	ADM260821P00077500
75.00 P	1.90	+5.56%	17	131	07-09	ADM260821P00075000
72.50 P	1.30	+13.04%	9	124	07-09	ADM260821P00072500
70.00 P	0.75	0.00%	12	196	07-09	ADM260821P00070000
67.50 P	0.51	+4.08%	1	31	07-09	ADM260821P00067500
65.00 P	0.32	-20.00%	1	71	07-09	ADM260821P00065000
60.00 P	0.15	0.00%	2	46	07-08	ADM260821P00060000
55.00 P	0.10	-16.67%	10	22	07-07	ADM260821P00055000
50.00 P	0.08	0.00%	1	13	06-23	ADM260821P00050000
47.50 P	0.08	0.00%	1	3	06-17	ADM260821P00047500
45.00 P	0.05	-37.50%	4	2	07-02	ADM260821P00045000
42.50 P	0.07	+600.00%	2	5	06-12	ADM260821P00042500
40.00 P	0.05	-58.33%	3	8	05-27	ADM260821P00040000

Share